2,740$
3,01%
Echtzeit-Aktienkurs Intevac
Bid:
Ask:
Aktienkurse zur Intevac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,69 | 2,79 | 2,67 | 2,74 | 3,01% | 92.957,00 |
| 03.12.2024 | 2,66 | 2,78 | 2,65 | 2,66 | -1,85% | 74.726,00 |
| 02.12.2024 | 2,79 | 2,89 | 2,71 | 2,71 | -2,87% | 218.619,00 |
| 29.11.2024 | 2,74 | 2,85 | 2,74 | 2,79 | 2,95% | 38.932,00 |
| 27.11.2024 | 2,65 | 2,72 | 2,64 | 2,71 | 1,50% | 16.134,00 |
| 26.11.2024 | 2,68 | 2,68 | 2,62 | 2,67 | -1,11% | 21.632,00 |
| 25.11.2024 | 2,65 | 2,75 | 2,65 | 2,70 | 0,75% | 221.640,00 |
| 22.11.2024 | 2,65 | 2,69 | 2,63 | 2,68 | 5,93% | 107.670,00 |
| 20.11.2024 | 2,51 | 2,55 | 2,47 | 2,53 | 0,60% | 105.054,00 |
| 19.11.2024 | 2,52 | 2,56 | 2,47 | 2,52 | -0,20% | 332.090,00 |
| 18.11.2024 | 2,58 | 2,58 | 2,50 | 2,52 | -2,33% | 82.088,00 |
| 15.11.2024 | 2,54 | 2,61 | 2,48 | 2,58 | 0,00% | 113.228,00 |
| 14.11.2024 | 2,51 | 2,67 | 2,50 | 2,58 | 3,20% | 237.264,00 |
| 13.11.2024 | 2,58 | 2,74 | 2,47 | 2,50 | -1,77% | 171.330,00 |
| 12.11.2024 | 3,10 | 3,10 | 2,46 | 2,55 | -23,57% | 1.356.495,00 |
| 11.11.2024 | 3,28 | 3,43 | 3,28 | 3,33 | 1,37% | 46.260,00 |
| 08.11.2024 | 3,21 | 3,31 | 3,05 | 3,29 | -0,76% | 141.998,00 |
| 07.11.2024 | 3,35 | 3,40 | 3,30 | 3,31 | -0,30% | 26.438,00 |
| 06.11.2024 | 3,25 | 3,35 | 3,25 | 3,32 | 2,15% | 23.649,00 |
| 05.11.2024 | 3,30 | 3,37 | 3,24 | 3,25 | -3,13% | 38.435,00 |
| 04.11.2024 | 3,25 | 3,36 | 3,25 | 3,36 | 2,91% | 14.176,00 |
| 01.11.2024 | 3,29 | 3,32 | 3,26 | 3,26 | -2,10% | 16.119,00 |
| 31.10.2024 | 3,26 | 3,33 | 3,26 | 3,33 | 1,52% | 7.510,00 |
| 30.10.2024 | 3,30 | 3,34 | 3,27 | 3,28 | -1,20% | 19.218,00 |
| 29.10.2024 | 3,32 | 3,40 | 3,31 | 3,32 | 0,30% | 14.411,00 |
| 28.10.2024 | 3,36 | 3,39 | 3,31 | 3,31 | -1,19% | 17.420,00 |
| 25.10.2024 | 3,41 | 3,44 | 3,35 | 3,35 | -2,90% | 26.004,00 |
| 24.10.2024 | 3,40 | 3,47 | 3,39 | 3,45 | 1,17% | 16.478,00 |
| 23.10.2024 | 3,48 | 3,52 | 3,35 | 3,41 | -2,01% | 29.310,00 |
| 22.10.2024 | 3,48 | 3,52 | 3,48 | 3,48 | 0,58% | 15.099,00 |
| 21.10.2024 | 3,63 | 3,73 | 3,43 | 3,46 | -5,72% | 48.621,00 |
| 18.10.2024 | 3,72 | 3,73 | 3,64 | 3,67 | -0,81% | 7.686,00 |
| 17.10.2024 | 3,74 | 3,78 | 3,67 | 3,70 | -1,07% | 7.354,00 |
| 16.10.2024 | 3,63 | 3,74 | 3,60 | 3,74 | 2,33% | 29.682,00 |
| 15.10.2024 | 3,66 | 3,69 | 3,50 | 3,66 | -1,22% | 14.379,00 |
| 14.10.2024 | 3,46 | 3,80 | 3,46 | 3,70 | 3,93% | 59.444,00 |
| 11.10.2024 | 3,47 | 3,66 | 3,43 | 3,56 | 4,09% | 20.850,00 |
| 10.10.2024 | 3,44 | 3,49 | 3,42 | 3,42 | 0,29% | 15.891,00 |
| 09.10.2024 | 3,41 | 3,45 | 3,41 | 3,41 | 0,00% | 3.055,00 |
| 08.10.2024 | 3,34 | 3,43 | 3,30 | 3,41 | 4,54% | 23.451,00 |
| 07.10.2024 | 3,33 | 3,37 | 3,26 | 3,26 | -2,92% | 19.548,00 |
| 04.10.2024 | 3,41 | 3,46 | 3,36 | 3,36 | -1,75% | 24.462,00 |
| 03.10.2024 | 3,28 | 3,56 | 3,28 | 3,42 | 4,27% | 32.431,00 |
| 02.10.2024 | 3,37 | 3,37 | 3,28 | 3,28 | -1,80% | 5.914,00 |
| 01.10.2024 | 3,40 | 3,40 | 3,34 | 3,34 | -0,89% | 15.786,00 |
| 30.09.2024 | 3,40 | 3,40 | 3,36 | 3,37 | -1,75% | 12.205,00 |
| 27.09.2024 | 3,44 | 3,49 | 3,41 | 3,43 | 0,88% | 9.666,00 |
| 26.09.2024 | 3,43 | 3,43 | 3,34 | 3,40 | -0,29% | 3.789,00 |
| 25.09.2024 | 3,41 | 3,42 | 3,38 | 3,41 | -0,29% | 14.186,00 |
| 24.09.2024 | 3,40 | 3,44 | 3,38 | 3,42 | 1,18% | 9.796,00 |
| 23.09.2024 | 3,49 | 3,49 | 3,36 | 3,38 | -2,03% | 8.541,00 |
| 20.09.2024 | 3,34 | 3,64 | 3,30 | 3,45 | 2,83% | 76.044,00 |
| 19.09.2024 | 3,33 | 3,39 | 3,25 | 3,36 | 2,60% | 31.053,00 |
| 18.09.2024 | 3,34 | 3,36 | 3,27 | 3,27 | -2,39% | 16.067,00 |
| 17.09.2024 | 3,31 | 3,39 | 3,29 | 3,35 | 2,45% | 8.883,00 |
| 16.09.2024 | 3,36 | 3,36 | 3,23 | 3,27 | -1,21% | 25.526,00 |
| 13.09.2024 | 3,45 | 3,45 | 3,28 | 3,31 | -1,78% | 20.636,00 |
| 12.09.2024 | 3,39 | 3,42 | 3,31 | 3,37 | -2,32% | 7.331,00 |
| 11.09.2024 | 3,41 | 3,45 | 3,38 | 3,45 | 1,17% | 14.319,00 |
| 10.09.2024 | 3,34 | 3,43 | 3,23 | 3,41 | 0,29% | 43.723,00 |
| 09.09.2024 | 3,44 | 3,50 | 3,33 | 3,40 | -1,16% | 112.329,00 |
| 06.09.2024 | 3,53 | 3,53 | 3,41 | 3,44 | -0,58% | 35.505,00 |
| 05.09.2024 | 3,45 | 3,55 | 3,45 | 3,46 | 0,29% | 42.374,00 |
| 04.09.2024 | 3,51 | 3,51 | 3,45 | 3,45 | -1,43% | 17.182,00 |
| 03.09.2024 | 3,53 | 3,56 | 3,46 | 3,50 | -1,41% | 42.273,00 |
| 30.08.2024 | 3,53 | 3,57 | 3,48 | 3,55 | 1,43% | 23.315,00 |
| 29.08.2024 | 3,58 | 3,58 | 3,50 | 3,50 | -1,13% | 27.092,00 |
| 28.08.2024 | 3,58 | 3,66 | 3,51 | 3,54 | -1,12% | 73.031,00 |
| 27.08.2024 | 3,69 | 3,71 | 3,56 | 3,58 | -0,56% | 47.773,00 |
| 26.08.2024 | 3,75 | 3,75 | 3,60 | 3,60 | -1,91% | 30.238,00 |
| 23.08.2024 | 3,66 | 3,72 | 3,60 | 3,67 | 1,66% | 23.198,00 |
| 22.08.2024 | 3,65 | 3,66 | 3,56 | 3,61 | -0,82% | 18.388,00 |
| 21.08.2024 | 3,64 | 3,76 | 3,61 | 3,64 | -0,27% | 28.873,00 |
| 20.08.2024 | 3,65 | 3,71 | 3,63 | 3,65 | -0,27% | 44.054,00 |
| 19.08.2024 | 3,67 | 3,69 | 3,64 | 3,66 | -0,81% | 30.196,00 |
| 16.08.2024 | 3,61 | 3,70 | 3,61 | 3,69 | 0,82% | 14.812,00 |
| 15.08.2024 | 3,65 | 3,68 | 3,61 | 3,66 | 1,39% | 46.249,00 |
| 14.08.2024 | 3,70 | 3,70 | 3,56 | 3,61 | -2,70% | 99.535,00 |
| 13.08.2024 | 3,75 | 3,79 | 3,68 | 3,71 | -1,85% | 39.171,00 |
| 12.08.2024 | 3,76 | 3,79 | 3,71 | 3,78 | 1,34% | 68.160,00 |
| 09.08.2024 | 3,70 | 3,75 | 3,60 | 3,73 | 0,00% | 86.999,00 |
| 08.08.2024 | 3,81 | 3,81 | 3,72 | 3,73 | -2,36% | 45.064,00 |
| 07.08.2024 | 3,83 | 3,98 | 3,77 | 3,82 | -0,26% | 55.028,00 |
| 06.08.2024 | 3,79 | 3,91 | 3,73 | 3,83 | 6,39% | 87.532,00 |
| 05.08.2024 | 3,50 | 3,70 | 3,50 | 3,60 | -0,55% | 70.947,00 |
| 02.08.2024 | 3,68 | 3,68 | 3,60 | 3,62 | -1,90% | 27.662,00 |
| 01.08.2024 | 3,80 | 3,87 | 3,68 | 3,69 | -4,40% | 61.420,00 |
| 31.07.2024 | 3,79 | 3,91 | 3,71 | 3,86 | 2,66% | 35.037,00 |
| 30.07.2024 | 3,72 | 3,83 | 3,69 | 3,76 | 0,53% | 143.602,00 |
| 29.07.2024 | 3,72 | 3,80 | 3,66 | 3,74 | 1,36% | 68.397,00 |
| 26.07.2024 | 3,65 | 3,73 | 3,64 | 3,69 | 0,54% | 37.600,00 |
| 25.07.2024 | 3,68 | 3,73 | 3,64 | 3,67 | -0,27% | 74.107,00 |
| 24.07.2024 | 3,79 | 3,81 | 3,64 | 3,68 | -2,39% | 58.210,00 |
| 23.07.2024 | 3,75 | 3,83 | 3,75 | 3,77 | -0,79% | 24.801,00 |
| 22.07.2024 | 3,81 | 3,85 | 3,78 | 3,80 | -0,26% | 41.598,00 |
| 19.07.2024 | 3,93 | 3,93 | 3,77 | 3,81 | -3,30% | 21.231,00 |
| 18.07.2024 | 4,02 | 4,02 | 3,94 | 3,94 | -2,23% | 49.729,00 |
| 17.07.2024 | 4,02 | 4,10 | 3,93 | 4,03 | -0,74% | 83.199,00 |
| 16.07.2024 | 3,99 | 4,11 | 3,99 | 4,06 | 2,01% | 92.829,00 |
| 15.07.2024 | 4,04 | 4,10 | 3,98 | 3,98 | -0,50% | 70.509,00 |